272,150€
-0,42%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -0,99% | - |
| 25.09.2025 | 277,10 | 278,10 | 273,30 | 273,30 | -0,26% | 56,00 |
| 24.09.2025 | 274,00 | 274,00 | 274,00 | 274,00 | 1,56% | - |
| 23.09.2025 | 268,70 | 270,00 | 268,70 | 269,80 | 1,28% | 28,00 |
| 22.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -0,41% | - |
| 19.09.2025 | 267,50 | 267,50 | 267,50 | 267,50 | 2,29% | - |
| 18.09.2025 | 261,50 | 261,50 | 261,50 | 261,50 | 0,31% | - |
| 17.09.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 0,77% | - |
| 16.09.2025 | 262,40 | 262,40 | 258,70 | 258,70 | -0,88% | 149,00 |
| 15.09.2025 | 267,10 | 267,10 | 261,00 | 261,00 | -2,50% | 14,00 |
| 12.09.2025 | 267,70 | 267,70 | 267,70 | 267,70 | 1,88% | - |
| 11.09.2025 | 262,40 | 262,90 | 261,70 | 262,75 | 0,86% | - |
| 10.09.2025 | 266,70 | 266,70 | 260,50 | 260,50 | -3,46% | 120,00 |
| 08.09.2025 | 267,80 | 269,90 | 267,10 | 269,85 | 2,45% | - |
| 05.09.2025 | 263,40 | 263,40 | 263,40 | 263,40 | -4,32% | - |
| 04.09.2025 | 275,30 | 275,30 | 275,30 | 275,30 | -0,43% | - |
| 03.09.2025 | 276,50 | 276,50 | 276,50 | 276,50 | 1,80% | - |
| 02.09.2025 | 271,60 | 271,60 | 271,60 | 271,60 | 0,18% | - |
| 01.09.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -0,84% | - |
| 29.08.2025 | 265,20 | 273,40 | 265,20 | 273,40 | 2,86% | 48,00 |
| 28.08.2025 | 265,30 | 265,80 | 265,30 | 265,80 | -0,11% | 12,00 |
| 27.08.2025 | 266,10 | 266,10 | 266,10 | 266,10 | -1,15% | - |
| 26.08.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 0,11% | - |
| 25.08.2025 | 269,30 | 269,30 | 268,90 | 268,90 | 1,01% | 50,00 |
| 22.08.2025 | 266,20 | 266,20 | 266,20 | 266,20 | -0,22% | - |
| 21.08.2025 | 265,40 | 266,80 | 265,40 | 266,80 | -1,44% | 19,00 |
| 20.08.2025 | 267,20 | 270,70 | 267,20 | 270,70 | 2,38% | 20,00 |
| 19.08.2025 | 264,40 | 264,40 | 264,40 | 264,40 | 0,19% | - |
| 18.08.2025 | 263,90 | 263,90 | 263,90 | 263,90 | 1,50% | - |
| 15.08.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 2,89% | - |
| 14.08.2025 | 250,70 | 252,70 | 250,70 | 252,70 | 0,92% | 20,00 |
| 13.08.2025 | 249,70 | 250,40 | 249,70 | 250,40 | 0,28% | 6,00 |
| 12.08.2025 | 249,70 | 249,70 | 249,70 | 249,70 | -1,65% | - |
| 11.08.2025 | 251,40 | 253,90 | 251,40 | 253,90 | 4,53% | 8,00 |
| 08.08.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 2,79% | - |
| 07.08.2025 | 236,30 | 236,30 | 236,30 | 236,30 | -0,59% | - |
| 06.08.2025 | 238,50 | 238,50 | 237,70 | 237,70 | 0,00% | 1,00 |
| 05.08.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,63% | - |
| 04.08.2025 | 237,20 | 239,20 | 237,20 | 239,20 | -3,00% | 2,00 |
| 01.08.2025 | 246,60 | 246,60 | 246,60 | 246,60 | -3,41% | - |
| 31.07.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -0,47% | - |
| 30.07.2025 | 249,50 | 256,50 | 249,50 | 256,50 | 1,30% | 10,00 |
| 29.07.2025 | 246,50 | 253,20 | 246,50 | 253,20 | 2,93% | 10,00 |
| 28.07.2025 | 248,90 | 251,30 | 246,00 | 246,00 | 2,41% | 43,00 |
| 25.07.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,50% | - |
| 24.07.2025 | 248,00 | 248,00 | 239,00 | 239,00 | -2,41% | 27,00 |
| 23.07.2025 | 239,80 | 244,90 | 239,80 | 244,90 | 3,86% | 52,00 |
| 22.07.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,80% | - |
| 21.07.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,59% | - |
| 18.07.2025 | 260,20 | 260,20 | 239,10 | 239,10 | -14,97% | 90,00 |
| 17.07.2025 | 295,70 | 295,70 | 270,00 | 281,20 | -2,46% | 40,00 |
| 16.07.2025 | 288,30 | 288,30 | 288,30 | 288,30 | -1,91% | - |
| 15.07.2025 | 290,70 | 293,90 | 290,70 | 293,90 | 1,21% | 120,00 |
| 14.07.2025 | 290,40 | 290,40 | 290,40 | 290,40 | -0,14% | - |
| 11.07.2025 | 294,80 | 294,80 | 290,80 | 290,80 | -1,05% | 2,00 |
| 10.07.2025 | 293,90 | 293,90 | 293,90 | 293,90 | -1,14% | - |
| 09.07.2025 | 297,30 | 297,30 | 297,30 | 297,30 | 0,81% | - |
| 08.07.2025 | 294,90 | 294,90 | 294,90 | 294,90 | 1,06% | - |
| 07.07.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -0,75% | - |
| 04.07.2025 | 294,00 | 294,00 | 294,00 | 294,00 | -2,55% | - |
| 03.07.2025 | 301,70 | 301,70 | 301,70 | 301,70 | -4,80% | 2,00 |
| 02.07.2025 | 316,90 | 316,90 | 316,90 | 316,90 | -3,65% | - |
| 01.07.2025 | 328,90 | 328,90 | 328,90 | 328,90 | 1,14% | - |
| 30.06.2025 | 325,20 | 325,20 | 325,20 | 325,20 | 2,04% | - |
| 27.06.2025 | 318,70 | 318,70 | 318,70 | 318,70 | -0,19% | - |
| 26.06.2025 | 319,30 | 319,30 | 319,30 | 319,30 | -1,18% | - |
| 25.06.2025 | 323,10 | 323,10 | 323,10 | 323,10 | 0,62% | - |
| 24.06.2025 | 321,10 | 321,10 | 321,10 | 321,10 | -0,99% | - |
| 23.06.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -0,34% | - |
| 20.06.2025 | 325,40 | 325,40 | 325,40 | 325,40 | -0,43% | - |
| 19.06.2025 | 326,80 | 326,80 | 326,80 | 326,80 | 0,40% | - |
| 18.06.2025 | 325,50 | 325,50 | 325,50 | 325,50 | 0,37% | - |
| 17.06.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -2,38% | - |
| 16.06.2025 | 332,20 | 332,20 | 332,20 | 332,20 | 0,18% | - |
| 13.06.2025 | 331,60 | 331,60 | 331,60 | 331,60 | 0,76% | - |
| 12.06.2025 | 329,10 | 329,10 | 329,10 | 329,10 | -1,73% | - |
| 11.06.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -1,70% | - |
| 10.06.2025 | 340,70 | 340,70 | 340,70 | 340,70 | -0,70% | - |
| 09.06.2025 | 343,10 | 343,10 | 343,10 | 343,10 | 2,08% | - |
| 06.06.2025 | 336,10 | 336,10 | 336,10 | 336,10 | 1,30% | - |
| 05.06.2025 | 331,80 | 331,80 | 331,80 | 331,80 | -0,21% | - |
| 04.06.2025 | 332,50 | 332,50 | 332,50 | 332,50 | 1,19% | - |
| 03.06.2025 | 328,60 | 328,60 | 328,60 | 328,60 | -2,06% | - |
| 02.06.2025 | 335,50 | 335,50 | 335,50 | 335,50 | 0,39% | - |
| 30.05.2025 | 334,20 | 334,20 | 334,20 | 334,20 | -1,12% | - |
| 29.05.2025 | 333,30 | 338,00 | 333,30 | 338,00 | 0,09% | 3,00 |
| 28.05.2025 | 331,30 | 337,70 | 331,30 | 337,70 | 2,36% | 8,00 |
| 27.05.2025 | 328,00 | 329,90 | 328,00 | 329,90 | 0,95% | 25,00 |
| 26.05.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -3,48% | - |
| 23.05.2025 | 338,60 | 338,60 | 338,60 | 338,60 | -4,02% | - |
| 22.05.2025 | 348,40 | 352,80 | 348,40 | 352,80 | -1,62% | 2,00 |
| 21.05.2025 | 362,20 | 362,20 | 358,60 | 358,60 | 0,39% | 15,00 |
| 20.05.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -0,70% | - |
| 19.05.2025 | 359,70 | 359,70 | 359,70 | 359,70 | 3,24% | 3,00 |
| 16.05.2025 | 346,00 | 348,40 | 346,00 | 348,40 | 4,85% | 72,00 |
| 15.05.2025 | 332,30 | 332,30 | 332,30 | 332,30 | -1,39% | - |
| 14.05.2025 | 337,00 | 337,00 | 337,00 | 337,00 | -10,23% | - |
| 13.05.2025 | 375,40 | 375,40 | 375,40 | 375,40 | 2,18% | - |
| 12.05.2025 | 367,40 | 367,40 | 367,40 | 367,40 | 0,30% | - |
| 09.05.2025 | 366,30 | 366,30 | 366,30 | 366,30 | -0,89% | - |